Indicators

Mdc Holdings Ord Shs (NY: MDC )

62.98 UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.83	25.91	25.18	25.45	1,535,653	-0.29(-1.14%)
Feb 27, 2007	25.93	26.11	25.46	25.75	2,401,451	-0.48(-1.84%)
Feb 26, 2007	26.41	26.58	26.03	26.23	1,710,411	-0.03(-0.10%)
Feb 23, 2007	27.09	27.14	26.23	26.26	2,125,687	-0.96(-3.54%)
Feb 22, 2007	27.72	27.91	27.04	27.22	1,297,393	-0.53(-1.92%)
Feb 21, 2007	27.64	27.92	27.42	27.75	1,038,075	-0.06(-0.23%)
Feb 20, 2007	27.89	28.14	27.76	27.82	499,984	-0.12(-0.43%)
Feb 16, 2007	27.73	28.00	27.42	27.94	1,660,799	+0.12(+0.43%)
Feb 15, 2007	27.78	27.98	27.65	27.82	1,010,799	+0.16(+0.58%)
Feb 14, 2007	27.40	28.09	27.32	27.66	1,219,633	+0.32(+1.19%)
Feb 13, 2007	27.40	27.57	27.18	27.33	1,418,422	+0.18(+0.68%)
Feb 12, 2007	27.61	27.72	27.04	27.15	1,781,774	-0.46(-1.66%)
Feb 09, 2007	28.24	28.29	27.42	27.61	1,288,368	-0.59(-2.10%)
Feb 08, 2007	28.72	28.72	27.85	28.20	2,414,086	-0.71(-2.45%)
Feb 07, 2007	29.40	29.50	28.77	28.91	1,386,439	-0.44(-1.50%)
Feb 06, 2007	29.40	29.47	28.99	29.35	1,603,641	-0.01(-0.05%)
Feb 05, 2007	29.78	29.78	28.82	29.36	2,223,558	-0.55(-1.85%)
Feb 02, 2007	29.19	30.09	29.04	29.92	3,026,983	+1.03(+3.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.